Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2022 | USD | 2.8 | 2.87 | 2.68 | 2.76 | 2.76 | -0.14 (-4.83%) | 548,700 |
22 Jun 2022 | USD | 2.82 | 2.93 | 2.79 | 2.9 | 2.9 | -0.02 (-0.68%) | 586,100 |
21 Jun 2022 | USD | 3.06 | 3.164 | 2.85 | 2.92 | 2.92 | -0.1 (-3.31%) | 535,200 |
17 Jun 2022 | USD | 2.91 | 3.03 | 2.9 | 3.02 | 3.02 | +0.03 (+1.00%) | 278,600 |
16 Jun 2022 | USD | 3.1 | 3.14 | 2.86 | 2.99 | 2.99 | -0.12 (-3.86%) | 467,900 |
15 Jun 2022 | USD | 3.04 | 3.15 | 3.01 | 3.11 | 3.11 | +0.02 (+0.65%) | 412,800 |
14 Jun 2022 | USD | 3.42 | 3.42 | 2.998 | 3.09 | 3.09 | -0.167 (-5.13%) | 655,700 |
13 Jun 2022 | USD | 3.15 | 3.53 | 3.15 | 3.257 | 3.257 | -0.193 (-5.59%) | 607,400 |
10 Jun 2022 | USD | 3.364 | 3.55 | 3.27 | 3.45 | 3.45 | +0.09 (+2.68%) | 474,300 |
9 Jun 2022 | USD | 3.42 | 3.5 | 3.34 | 3.36 | 3.36 | -0.08 (-2.33%) | 409,200 |
8 Jun 2022 | USD | 3.6 | 3.72 | 3.43 | 3.44 | 3.44 | -0.22 (-6.01%) | 512,900 |
7 Jun 2022 | USD | 3.765 | 3.767 | 3.649 | 3.66 | 3.66 | -0.12 (-3.17%) | 268,600 |
6 Jun 2022 | USD | 3.71 | 3.93 | 3.61 | 3.78 | 3.78 | +0.074 (+2.00%) | 410,700 |
3 Jun 2022 | USD | 3.8 | 3.855 | 3.68 | 3.706 | 3.706 | -0.084 (-2.22%) | 193,900 |
2 Jun 2022 | USD | 3.64 | 3.94 | 3.64 | 3.79 | 3.79 | +0.14 (+3.84%) | 507,900 |
1 Jun 2022 | USD | 3.88 | 3.94 | 3.644 | 3.65 | 3.65 | -0.16 (-4.20%) | 389,400 |
31 May 2022 | USD | 3.74 | 3.99 | 3.6 | 3.81 | 3.81 | +0.07 (+1.87%) | 633,200 |
27 May 2022 | USD | 3.84 | 3.88 | 3.61 | 3.74 | 3.74 | -0.09 (-2.35%) | 726,600 |
26 May 2022 | USD | 3.86 | 3.99 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 378,500 |
25 May 2022 | USD | 4 | 4 | 3.84 | 3.84 | 3.84 | -0.08 (-2.04%) | 306,500 |
24 May 2022 | USD | 4.12 | 4.3 | 3.797 | 3.92 | 3.92 | -0.22 (-5.31%) | 496,600 |
23 May 2022 | USD | 4.21 | 4.22 | 4.08 | 4.14 | 4.14 | +0.05 (+1.22%) | 266,700 |
20 May 2022 | USD | 3.99 | 4.2 | 3.878 | 4.09 | 4.09 | +0.11 (+2.76%) | 329,800 |
19 May 2022 | USD | 3.99 | 4.03 | 3.84 | 3.98 | 3.98 | +0.12 (+3.11%) | 436,500 |
18 May 2022 | USD | 3.99 | 4.07 | 3.8 | 3.86 | 3.86 | -0.04 (-1.03%) | 554,100 |
17 May 2022 | USD | 3.973 | 4.1 | 3.9 | 3.9 | 3.9 | -0.035 (-0.89%) | 328,400 |
16 May 2022 | USD | 4.19 | 4.19 | 3.85 | 3.935 | 3.935 | +0.043 (+1.10%) | 304,300 |
13 May 2022 | USD | 3.95 | 4.111 | 3.85 | 3.892 | 3.892 | -0.018 (-0.46%) | 374,300 |
12 May 2022 | USD | 3.88 | 4.07 | 3.85 | 3.91 | 3.91 | -0.06 (-1.51%) | 559,900 |
11 May 2022 | USD | 3.9 | 4.24 | 3.868 | 3.97 | 3.97 | -0.13 (-3.17%) | 437,300 |